Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.94 11.03 10.80 10.82 4,267,635 -0.10(-0.89%)
Jul 30, 2009 10.82 11.11 10.82 10.92 6,538,886 +0.13(+1.25%)
Jul 29, 2009 10.79 10.88 10.67 10.78 4,252,455 -0.09(-0.85%)
Jul 28, 2009 10.78 11.00 10.74 10.88 6,460,364 -0.21(-1.89%)
Jul 27, 2009 11.24 11.26 11.06 11.09 4,359,463 -0.18(-1.62%)
Jul 24, 2009 10.89 11.28 10.89 11.27 7,558,444 +0.24(+2.17%)
Jul 23, 2009 10.62 11.06 10.55 11.03 6,151,020 +0.42(+4.00%)
Jul 22, 2009 10.43 10.63 10.28 10.60 5,093,765 +0.16(+1.58%)
Jul 21, 2009 10.42 10.49 10.31 10.44 3,798,046 +0.02(+0.19%)
Jul 20, 2009 10.30 10.44 10.22 10.42 4,954,940 +0.22(+2.18%)
Jul 17, 2009 10.00 10.24 9.972 10.20 4,448,463 +0.19(+1.90%)
Jul 16, 2009 9.812 10.05 9.775 10.01 5,184,347 +0.09(+0.96%)
Jul 15, 2009 9.720 9.957 9.595 9.912 5,571,528 +0.39(+4.09%)
Jul 14, 2009 9.528 9.553 9.420 9.523 4,410,397 -0.02(-0.21%)
Jul 13, 2009 9.428 9.545 9.398 9.543 6,680,871 +0.24(+2.58%)
Jul 10, 2009 9.088 9.350 9.088 9.303 3,565,551 +0.11(+1.20%)
Jul 09, 2009 9.198 9.313 9.101 9.193 5,007,020 +0.08(+0.88%)
Jul 08, 2009 8.871 9.146 8.806 9.113 10,588,301 +0.23(+2.61%)
Jul 07, 2009 9.210 9.348 8.861 8.881 10,496,834 -0.38(-4.07%)
Jul 06, 2009 9.395 9.478 9.188 9.258 9,803,501 -0.27(-2.83%)
Jul 02, 2009 9.577 9.677 9.433 9.528 5,687,515 -0.19(-1.93%)
Jul 01, 2009 9.614 9.815 9.488 9.715 4,904,590 +0.18(+1.94%)
Jun 30, 2009 9.725 9.775 9.475 9.530 7,295,301 -0.18(-1.90%)
Jun 29, 2009 9.737 9.750 9.580 9.715 4,192,613 +0.00(+0.00%)
Jun 26, 2009 9.885 9.922 9.615 9.715 5,060,005 -0.22(-2.19%)
Jun 25, 2009 9.770 9.940 9.746 9.932 5,734,765 +0.13(+1.38%)
Jun 24, 2009 9.548 9.862 9.488 9.797 8,747,896 +0.36(+3.78%)
Jun 23, 2009 9.358 9.473 9.083 9.440 9,319,622 +0.13(+1.37%)
Jun 22, 2009 9.790 9.790 9.313 9.313 8,446,347 -0.65(-6.54%)
Jun 19, 2009 10.05 10.17 9.912 9.964 6,215,008 -0.06(-0.62%)
Jun 18, 2009 10.20 10.20 9.865 10.03 4,920,170 -0.08(-0.84%)
Jun 17, 2009 10.02 10.27 9.940 10.11 5,202,871 +0.13(+1.35%)
Jun 16, 2009 10.27 10.28 9.954 9.977 7,062,481 -0.17(-1.65%)
Jun 15, 2009 10.24 10.29 10.02 10.14 5,313,151 -0.24(-2.33%)
Jun 12, 2009 10.38 10.39 10.09 10.39 4,574,463 +0.00(+0.00%)
Jun 11, 2009 9.987 10.42 9.987 10.39 10,745,674 +0.41(+4.08%)
Jun 10, 2009 9.984 10.04 9.832 9.979 15,273,810 +0.10(+0.99%)
Jun 09, 2009 9.740 9.977 9.667 9.882 8,368,245 +0.22(+2.25%)
Jun 08, 2009 9.640 9.702 9.605 9.665 9,979,026 -0.10(-1.07%)
Jun 05, 2009 9.910 9.987 9.755 9.770 11,784,357 -0.03(-0.36%)
Jun 04, 2009 9.842 10.02 9.690 9.805 12,491,568 -0.00(-0.03%)
Jun 03, 2009 9.747 9.817 9.570 9.807 9,523,396 +0.00(+0.05%)
Jun 02, 2009 9.907 9.977 9.747 9.802 6,472,119 -0.13(-1.31%)
Jun 01, 2009 9.577 9.967 9.577 9.932 8,051,311 +0.46(+4.82%)
May 29, 2009 9.373 9.488 9.218 9.475 8,597,396 +0.04(+0.48%)
May 28, 2009 9.133 9.528 9.063 9.430 11,809,638 +0.32(+3.48%)
May 27, 2009 9.328 9.418 9.066 9.113 9,239,818 -0.25(-2.67%)
May 26, 2009 9.103 9.483 8.771 9.363 11,095,319 +0.34(+3.73%)
May 22, 2009 9.058 9.310 8.764 9.026 36,569,848 -0.87(-8.83%)
May 21, 2009 10.03 10.09 9.792 9.900 14,327,367 -0.15(-1.54%)
May 20, 2009 10.31 10.50 9.994 10.05 7,215,393 -0.19(-1.83%)
May 19, 2009 10.07 10.36 9.959 10.24 9,723,353 +0.15(+1.53%)
May 18, 2009 10.12 10.35 9.930 10.09 7,130,442 +0.05(+0.50%)
May 15, 2009 9.987 10.23 9.912 10.04 5,818,478 +0.11(+1.08%)
May 14, 2009 9.777 10.02 9.670 9.930 6,885,202 +0.19(+1.95%)
May 13, 2009 10.06 10.10 9.655 9.740 6,805,558 -0.46(-4.55%)
May 12, 2009 10.42 10.43 10.08 10.20 5,514,193 -0.10(-0.97%)
May 11, 2009 10.04 10.47 10.03 10.30 6,639,289 +0.06(+0.56%)
May 08, 2009 10.42 10.55 10.15 10.25 6,901,187 -0.03(-0.34%)
May 07, 2009 11.07 11.07 10.23 10.28 10,197,451 -0.67(-6.13%)
May 06, 2009 11.26 11.36 10.87 10.95 8,192,199 -0.26(-2.29%)
May 05, 2009 10.89 11.24 10.77 11.21 11,636,433 +0.32(+2.91%)
May 04, 2009 10.48 10.89 10.48 10.89 8,843,485 +0.55(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.